DigitalX Limited (ASX:DCC)
Australia · Delayed Price · Currency is AUD 0.0250
-0.0030 (-10.71%)
Jul 8, 2026, 4:10 PM AEST
DigitalX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -7.14% | 44,128 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.67% | 3,589,256 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 943,992 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,106 |
| Jul 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 218,970 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 354,541 |
| Jun 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 2,914,843 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 1,607,412 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 2,915,708 |
| Jun 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 646,830 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,293,473 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 4,867,294 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 2,495,043 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.45% | 1,255,929 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.77% | 1,487,770 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 146,810 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 478,715 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 647,964 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 1,095,586 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 2,012,342 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 2,275,641 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 1,192,890 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,061,291 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 857,905 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 395,836 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,643,024 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 908,035 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,071,567 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,273,758 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 290,251 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 1,173,668 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 1,120,493 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 1,350,065 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 645,018 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,118,573 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 1,447,937 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 316,097 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 846,116 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 1,244,276 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,111,985 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 841,379 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 395,555 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | 685,538 |
| May 7, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 1,426,791 |
| May 6, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 1,757,309 |
| May 5, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 1,285,235 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 1,375,632 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 200,000 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 267,902 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 256,090 |